ブイキューブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,221 | 1,265 | 1,200 | 1,214 | -11 | -0.9% | 236,900 |
| 2016/04/27 | 1,197 | 1,245 | 1,183 | 1,225 | +28 | +2.3% | 324,200 |
| 2016/04/26 | 1,221 | 1,250 | 1,180 | 1,197 | -25 | -2% | 183,900 |
| 2016/04/25 | 1,228 | 1,238 | 1,207 | 1,222 | -6 | -0.5% | 141,100 |
| 2016/04/22 | 1,247 | 1,257 | 1,218 | 1,228 | -34 | -2.7% | 183,000 |
| 2016/04/21 | 1,240 | 1,269 | 1,235 | 1,262 | +28 | +2.3% | 209,500 |
| 2016/04/20 | 1,263 | 1,278 | 1,223 | 1,234 | -29 | -2.3% | 253,600 |
| 2016/04/19 | 1,288 | 1,292 | 1,255 | 1,263 | +11 | +0.9% | 203,700 |
| 2016/04/18 | 1,248 | 1,270 | 1,215 | 1,252 | ±0 | ±0% | 250,200 |
| 2016/04/15 | 1,203 | 1,268 | 1,203 | 1,252 | +37 | +3% | 293,400 |
| 2016/04/14 | 1,253 | 1,259 | 1,182 | 1,215 | -29 | -2.3% | 353,400 |
| 2016/04/13 | 1,250 | 1,320 | 1,230 | 1,244 | +41 | +3.4% | 404,000 |
| 2016/04/12 | 1,186 | 1,245 | 1,186 | 1,203 | -11 | -0.9% | 403,900 |
| 2016/04/11 | 1,163 | 1,223 | 1,160 | 1,214 | +49 | +4.2% | 334,900 |
| 2016/04/08 | 1,141 | 1,175 | 1,130 | 1,165 | -15 | -1.3% | 275,500 |
| 2016/04/07 | 1,156 | 1,228 | 1,150 | 1,180 | +17 | +1.5% | 329,100 |
| 2016/04/06 | 1,169 | 1,179 | 1,123 | 1,163 | +12 | +1% | 376,600 |
| 2016/04/05 | 1,211 | 1,217 | 1,148 | 1,151 | -58 | -4.8% | 551,600 |
| 2016/04/04 | 1,228 | 1,240 | 1,197 | 1,209 | -37 | -3% | 516,900 |
| 2016/04/01 | 1,290 | 1,305 | 1,244 | 1,246 | -48 | -3.7% | 468,600 |
| 2016/03/31 | 1,330 | 1,380 | 1,260 | 1,294 | -154 | -10.6% | 1,010,600 |
| 2016/03/30 | 1,494 | 1,499 | 1,445 | 1,448 | -46 | -3.1% | 236,900 |
| 2016/03/29 | 1,467 | 1,504 | 1,463 | 1,494 | +21 | +1.4% | 248,400 |
| 2016/03/28 | 1,530 | 1,548 | 1,465 | 1,473 | -66 | -4.3% | 310,700 |
| 2016/03/25 | 1,545 | 1,556 | 1,487 | 1,539 | -33 | -2.1% | 401,200 |
| 2016/03/24 | 1,498 | 1,579 | 1,466 | 1,572 | +85 | +5.7% | 593,900 |
| 2016/03/23 | 1,516 | 1,516 | 1,450 | 1,487 | -33 | -2.2% | 321,400 |
| 2016/03/22 | 1,511 | 1,526 | 1,482 | 1,520 | +51 | +3.5% | 297,700 |
| 2016/03/18 | 1,459 | 1,484 | 1,421 | 1,469 | +7 | +0.5% | 291,100 |
| 2016/03/17 | 1,480 | 1,537 | 1,411 | 1,462 | +4 | +0.3% | 530,100 |
| 2016/03/16 | 1,405 | 1,510 | 1,390 | 1,458 | +68 | +4.9% | 849,700 |
| 2016/03/15 | 1,399 | 1,432 | 1,381 | 1,390 | -8 | -0.6% | 283,300 |
| 2016/03/14 | 1,387 | 1,437 | 1,354 | 1,398 | +14 | +1% | 383,900 |
| 2016/03/11 | 1,321 | 1,421 | 1,311 | 1,384 | +38 | +2.8% | 655,900 |
| 2016/03/10 | 1,273 | 1,371 | 1,268 | 1,346 | +90 | +7.2% | 855,400 |
| 2016/03/09 | 1,226 | 1,276 | 1,225 | 1,256 | +3 | +0.2% | 174,500 |
| 2016/03/08 | 1,246 | 1,276 | 1,203 | 1,253 | +1 | +0.1% | 269,400 |
| 2016/03/07 | 1,269 | 1,298 | 1,236 | 1,252 | +2 | +0.2% | 233,000 |
| 2016/03/04 | 1,210 | 1,268 | 1,184 | 1,250 | +52 | +4.3% | 375,800 |
| 2016/03/03 | 1,261 | 1,275 | 1,182 | 1,198 | -57 | -4.5% | 333,200 |
| 2016/03/02 | 1,280 | 1,289 | 1,244 | 1,255 | +31 | +2.5% | 354,200 |
| 2016/03/01 | 1,210 | 1,232 | 1,187 | 1,224 | +26 | +2.2% | 223,300 |
| 2016/02/29 | 1,192 | 1,232 | 1,167 | 1,198 | +17 | +1.4% | 273,800 |
| 2016/02/26 | 1,230 | 1,255 | 1,165 | 1,181 | -45 | -3.7% | 398,600 |
| 2016/02/25 | 1,270 | 1,277 | 1,210 | 1,226 | -62 | -4.8% | 556,500 |
| 2016/02/24 | 1,253 | 1,313 | 1,224 | 1,288 | +41 | +3.3% | 485,700 |
| 2016/02/23 | 1,280 | 1,336 | 1,210 | 1,247 | -40 | -3.1% | 924,200 |
| 2016/02/22 | 1,169 | 1,288 | 1,130 | 1,287 | +119 | +10.2% | 966,600 |
| 2016/02/19 | 1,055 | 1,196 | 1,040 | 1,168 | +102 | +9.6% | 674,900 |
| 2016/02/18 | 1,105 | 1,110 | 1,056 | 1,066 | +1 | +0.1% | 426,400 |
2201～
2250
件表示中 / 2783件
類似銘柄と比較する
現在ご覧いただいている「ブイキューブ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブイキューブ | 17,600円 | +3.2% | - | 0.00% | 22.77倍 | -33.02倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＳＥ Ｈ＆Ｉ | 26,000円 | -0.3% | -17.8% | 1.35% | 6.84倍 | 0.50倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ユナイト＆グロ | 118,300円 | +16.3% | +31.9% | 4.73% | 11.91倍 | 2.29倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| サカイＨＤ | 42,900円 | -2.9% | -22.1% | 4.66% | 6.34倍 | 0.91倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ＯＤＫ | 56,900円 | +11.3% | +0.7% | 1.76% | 12.24倍 | 0.73倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
